SPX270617P04600000
SPX Jun 17 2027 4600.00 Put
optionOPRA
EODOct 28, 2026
25.38USD-5.791%(-1.56)2Vol2,047OI
SPX270617P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.48 | 25.48 | 25.38 | 25.38 | -5.791% | 2 | 2,047 | 0.000% |
| 2026-10-26 | 27.00 | 27.00 | 26.94 | 26.94 | +3.337% | 2 | 2,047 | -5.791% |
| 2026-10-19 | 25.97 | 26.07 | 25.97 | 26.07 | +12.613% | 6 | 2,045 | -2.647% |
| 2026-10-09 | 23.09 | 23.15 | 23.09 | 23.15 | -10.618% | 2 | 2,046 | +9.633% |
| 2026-09-30 | 25.15 | 25.90 | 25.05 | 25.90 | +0.077% | 130 | 1,991 | -2.008% |
| 2026-09-29 | 25.65 | 25.88 | 25.65 | 25.88 | +0.740% | 71 | 1,966 | -1.932% |
| 2026-09-28 | 25.64 | 25.69 | 25.64 | 25.69 | +1.944% | 4 | 1,966 | -1.207% |
| 2026-09-22 | 25.30 | 25.30 | 25.20 | 25.20 | -3.817% | 2 | 1,964 | +0.714% |
| 2026-09-21 | 26.70 | 26.70 | 26.20 | 26.20 | -10.335% | 172 | 1,964 | -3.130% |
| 2026-09-16 | 29.17 | 29.22 | 29.17 | 29.22 | -2.924% | 4 | 1,966 | -13.142% |
| 2026-09-15 | 30.20 | 30.30 | 30.10 | 30.10 | +3.686% | 789 | 2,313 | -15.681% |
| 2026-09-14 | 30.70 | 30.70 | 29.03 | 29.03 | -5.007% | 24 | 2,313 | -12.573% |
| 2026-09-10 | 30.64 | 30.64 | 30.56 | 30.56 | +3.593% | 4 | 2,314 | -16.950% |
| 2026-09-09 | 28.90 | 29.61 | 28.82 | 29.50 | +7.273% | 379 | 2,629 | -13.966% |
| 2026-09-08 | 27.50 | 27.50 | 27.50 | 27.50 | -4.844% | 7 | 2,625 | -7.709% |
| 2026-09-02 | 28.90 | 28.90 | 28.90 | 28.90 | -4.715% | 1 | 2,541 | -12.180% |
| 2026-09-01 | 30.61 | 30.61 | 30.09 | 30.33 | -0.882% | 98 | 2,560 | -16.320% |
| 2026-08-28 | 29.88 | 30.60 | 29.88 | 30.60 | -7.273% | 4 | 2,556 | -17.059% |
| 2026-08-25 | 33.19 | 33.19 | 33.00 | 33.00 | -7.563% | 50 | 2,456 | -23.091% |
| 2026-08-20 | 34.82 | 35.70 | 34.82 | 35.70 | +4.692% | 5 | 2,515 | -28.908% |
| 2026-08-19 | 34.10 | 34.10 | 34.10 | 34.10 | -4.482% | 2 | 2,515 | -25.572% |
| 2026-08-18 | 35.70 | 35.70 | 35.70 | 35.70 | +5.935% | 1 | 2,516 | -28.908% |
| 2026-08-14 | 33.75 | 33.75 | 33.70 | 33.70 | -1.173% | 324 | 2,216 | -24.688% |
| 2026-08-13 | 33.61 | 34.10 | 33.61 | 34.10 | +0.294% | 5 | 2,217 | -25.572% |
| 2026-08-12 | 34.60 | 34.60 | 33.90 | 34.00 | -1.734% | 3 | 2,219 | -25.353% |
| 2026-08-10 | 34.49 | 34.60 | 34.43 | 34.60 | -0.860% | 28 | 2,193 | -26.647% |
| 2026-08-07 | 34.90 | 34.90 | 34.90 | 34.90 | -2.241% | 2 | 2,191 | -27.278% |
| 2026-08-06 | 36.10 | 36.10 | 35.70 | 35.70 | +0.563% | 5 | 2,187 | -28.908% |
| 2026-08-05 | 35.80 | 35.80 | 35.50 | 35.50 | -1.934% | 4 | 2,184 | -28.507% |
| 2026-08-04 | 36.43 | 36.43 | 36.20 | 36.20 | -7.888% | 111 | 2,120 | -29.890% |
| 2026-08-03 | 39.06 | 39.30 | 39.01 | 39.30 | -5.981% | 6 | 2,121 | -35.420% |
| 2026-07-31 | 43.08 | 43.23 | 41.30 | 41.80 | -15.556% | 8 | 2,120 | -39.282% |
| 2026-07-29 | 46.53 | 49.90 | 46.53 | 49.50 | +7.843% | 12 | 2,114 | -48.727% |
| 2026-07-28 | 45.90 | 45.90 | 45.90 | 45.90 | +1.774% | 5 | 2,114 | -44.706% |
| 2026-07-27 | 45.10 | 45.10 | 45.10 | 45.10 | -4.449% | 2 | 2,114 | -43.725% |
| 2026-07-23 | 47.20 | 47.20 | 47.20 | 47.20 | +1.746% | 1 | 2,113 | -46.229% |
| 2026-07-17 | 48.27 | 48.27 | 46.39 | 46.39 | +3.781% | 83 | 2,181 | -45.290% |
| 2026-07-16 | 44.70 | 44.70 | 44.70 | 44.70 | -1.325% | 1 | 2,180 | -43.221% |
| 2026-07-13 | 45.30 | 45.30 | 45.30 | 45.30 | +2.721% | 2 | 2,178 | -43.974% |
| 2026-07-09 | 44.20 | 44.20 | 44.10 | 44.10 | -3.289% | 23 | 2,155 | -42.449% |
| 2026-07-08 | 45.10 | 45.60 | 45.10 | 45.60 | +2.703% | 5 | 2,151 | -44.342% |
| 2026-07-06 | 44.43 | 44.46 | 44.40 | 44.40 | -6.270% | 8 | 2,147 | -42.838% |
| 2026-07-02 | 47.50 | 47.50 | 47.37 | 47.37 | +4.570% | 26 | 2,171 | -46.422% |
| 2026-06-30 | 45.37 | 45.38 | 45.30 | 45.30 | -3.576% | 5 | 2,170 | -43.974% |
| 2026-06-29 | 47.35 | 47.35 | 46.72 | 46.98 | -6.228% | 8 | 2,170 | -45.977% |
| 2026-06-26 | 50.10 | 50.10 | 50.10 | 50.10 | -2.529% | 1 | 2,169 | -49.341% |
| 2026-06-25 | 51.88 | 51.88 | 50.70 | 51.40 | -2.356% | 9 | 2,170 | -50.623% |
| 2026-06-23 | 53.40 | 53.40 | 52.59 | 52.64 | +6.108% | 151 | 2,070 | -51.786% |
| 2026-06-22 | 48.53 | 49.61 | 48.53 | 49.61 | -2.150% | 5 | 2,072 | -48.841% |
| 2026-06-18 | 49.10 | 50.70 | 49.00 | 50.70 | +2.694% | 218 | 2,112 | -49.941% |
| 2026-06-16 | 49.37 | 49.37 | 49.37 | 49.37 | +2.089% | 6 | 2,155 | -48.592% |
| 2026-06-15 | 48.30 | 49.20 | 48.20 | 48.36 | -9.098% | 101 | 2,132 | -47.519% |
| 2026-06-12 | 55.22 | 55.22 | 53.20 | 53.20 | -3.797% | 64 | 2,097 | -52.293% |
| 2026-06-11 | 61.34 | 61.34 | 54.00 | 55.30 | -6.730% | 1,295 | 1,444 | -54.105% |
| 2026-06-10 | 59.29 | 59.29 | 59.29 | 59.29 | +5.743% | 1 | 1,443 | -57.193% |
| 2026-06-09 | 52.80 | 61.14 | 51.86 | 56.07 | -2.606% | 263 | 1,589 | -54.735% |
| 2026-06-05 | 55.43 | 57.65 | 54.10 | 57.57 | +13.461% | 394 | 1,921 | -55.915% |
| 2026-06-04 | 51.40 | 51.40 | 50.74 | 50.74 | -1.169% | 8 | 1,921 | -49.980% |
| 2026-06-03 | 51.34 | 51.34 | 51.34 | 51.34 | +3.092% | 22 | 1,940 | -50.565% |
| 2026-06-02 | 49.98 | 50.00 | 49.50 | 49.80 | -0.400% | 412 | 2,291 | -49.036% |
| 2026-06-01 | 49.20 | 50.10 | 48.80 | 50.00 | +2.041% | 626 | 2,688 | -49.240% |
| 2026-05-29 | 49.50 | 49.71 | 48.70 | 49.00 | -8.050% | 420 | 3,017 | -48.204% |
| 2026-05-26 | 53.27 | 53.31 | 53.24 | 53.29 | -3.635% | 8 | 3,017 | -52.374% |
| 2026-05-21 | 54.94 | 55.30 | 54.89 | 55.30 | -4.143% | 4 | 3,013 | -54.105% |
| 2026-05-20 | 57.69 | 57.69 | 57.69 | 57.69 | -4.169% | 1 | 3,019 | -56.006% |
| 2026-05-15 | 61.28 | 61.70 | 60.00 | 60.20 | -0.562% | 113 | 2,906 | -57.841% |
| 2026-05-13 | 62.10 | 62.10 | 60.54 | 60.54 | -0.933% | 191 | 2,633 | -58.077% |
| 2026-05-12 | 62.40 | 63.11 | 60.93 | 61.11 | -0.472% | 653 | 1,982 | -58.468% |
| 2026-05-11 | 60.80 | 61.60 | 60.31 | 61.40 | +0.821% | 372 | 1,804 | -58.664% |
| 2026-05-08 | 60.40 | 61.54 | 60.40 | 60.90 | -3.180% | 756 | 1,260 | -58.325% |
| 2026-05-07 | 61.70 | 62.94 | 61.56 | 62.90 | +0.415% | 221 | 1,076 | -59.650% |
| 2026-05-06 | 62.69 | 62.69 | 62.40 | 62.64 | -3.408% | 8 | 1,070 | -59.483% |
| 2026-05-05 | 64.96 | 64.96 | 64.85 | 64.85 | -2.393% | 8 | 1,068 | -60.864% |
| 2026-05-04 | 65.25 | 66.82 | 64.20 | 66.44 | +5.243% | 329 | 848 | -61.800% |
| 2026-05-01 | 63.10 | 63.13 | 63.10 | 63.13 | -10.972% | 4 | 846 | -59.797% |
| 2026-04-22 | 70.81 | 70.91 | 70.81 | 70.91 | -3.916% | 4 | 846 | -64.208% |
| 2026-04-21 | 72.90 | 74.10 | 72.90 | 73.80 | -12.352% | 9 | 845 | -65.610% |
| 2026-04-08 | 84.70 | 84.70 | 84.20 | 84.20 | -15.547% | 4 | 877 | -69.857% |
| 2026-04-07 | 98.90 | 100.00 | 98.90 | 99.70 | +4.947% | 3 | 875 | -74.544% |
| 2026-04-06 | 95.00 | 95.00 | 95.00 | 95.00 | -4.905% | 1 | 873 | -73.284% |
| 2026-04-02 | 101.40 | 101.40 | 99.90 | 99.90 | -20.208% | 5 | 869 | -74.595% |
| 2026-03-27 | 123.76 | 125.20 | 123.76 | 125.20 | +7.192% | 6 | 869 | -79.728% |
| 2026-03-26 | 117.10 | 117.10 | 116.80 | 116.80 | +5.510% | 4 | 881 | -78.271% |
| 2026-03-24 | 110.60 | 110.70 | 110.60 | 110.70 | +1.728% | 52 | 877 | -77.073% |
| 2026-03-20 | 108.82 | 108.82 | 108.82 | 108.82 | -1.520% | 232 | 836 | -76.677% |
| 2026-03-19 | 110.50 | 110.50 | 110.50 | 110.50 | +12.986% | 6 | 688 | -77.032% |
| 2026-03-17 | 98.96 | 98.96 | 97.70 | 97.80 | -4.118% | 6 | 688 | -74.049% |
| 2026-03-16 | 101.90 | 102.00 | 101.90 | 102.00 | -3.500% | 2 | 688 | -75.118% |
| 2026-03-12 | 105.61 | 105.70 | 105.61 | 105.70 | +12.327% | 4 | 688 | -75.989% |
| 2026-03-10 | 94.10 | 94.10 | 94.10 | 94.10 | -3.980% | 5 | 688 | -73.029% |
| 2026-03-05 | 97.72 | 98.00 | 97.72 | 98.00 | +3.814% | 4 | 693 | -74.102% |
| 2026-03-02 | 94.40 | 94.40 | 94.40 | 94.40 | +3.816% | 5 | 691 | -73.114% |
| 2026-02-26 | 88.61 | 90.93 | 88.58 | 90.93 | +5.524% | 28 | 686 | -72.088% |
| 2026-02-25 | 86.16 | 86.17 | 86.16 | 86.17 | -0.611% | 12 | 667 | -70.547% |
| 2026-02-10 | 86.60 | 86.70 | 86.60 | 86.70 | +0.463% | 2 | 667 | -70.727% |
| 2026-02-06 | 86.30 | 86.30 | 86.30 | 86.30 | -8.279% | 3 | 665 | -70.591% |
| 2026-02-05 | 94.09 | 94.09 | 94.09 | 94.09 | +6.920% | 1 | 665 | -73.026% |
| 2026-01-30 | 88.00 | 88.00 | 88.00 | 88.00 | -1.610% | 1 | 664 | -71.159% |
| 2026-01-29 | 89.44 | 89.44 | 89.44 | 89.44 | +8.163% | 1 | 664 | -71.623% |
| 2026-01-23 | 82.69 | 82.69 | 82.69 | 82.69 | +0.841% | 10 | 663 | -69.307% |
| 2026-01-13 | 82.00 | 82.00 | 82.00 | 82.00 | -1.347% | 3 | 663 | -69.049% |
| 2026-01-07 | 83.12 | 83.12 | 83.12 | 83.12 | -2.327% | 1 | 661 | -69.466% |
| 2025-12-23 | 85.10 | 85.10 | 85.10 | 85.10 | -11.621% | 1 | 662 | -70.176% |
| 2025-12-18 | 96.29 | 96.29 | 96.29 | 96.29 | -14.712% | 1 | 663 | -73.642% |
| 2025-11-24 | 118.09 | 118.09 | 112.90 | 112.90 | -15.113% | 5 | 663 | -77.520% |
| 2025-11-20 | 133.00 | 133.00 | 133.00 | 133.00 | +18.538% | 10 | 661 | -80.917% |
| 2025-11-17 | 112.20 | 112.20 | 112.20 | 112.20 | -0.620% | 12 | 661 | -77.380% |
| 2025-11-13 | 112.90 | 112.90 | 112.90 | 112.90 | +3.199% | 7 | 673 | -77.520% |
| 2025-11-04 | 109.40 | 109.40 | 109.40 | 109.40 | +1.948% | 100 | 680 | -76.801% |
| 2025-10-20 | 107.31 | 107.31 | 107.31 | 107.31 | +2.689% | 1 | 598 | -76.349% |
| 2025-09-15 | 104.50 | 104.50 | 104.50 | 104.50 | -0.381% | 3 | 597 | -75.713% |
| 2025-09-12 | 104.90 | 104.90 | 104.90 | 104.90 | -10.541% | 3 | 594 | -75.806% |
| 2025-08-20 | 117.12 | 117.26 | 116.97 | 117.26 | -0.289% | 100 | 592 | -78.356% |
| 2025-07-25 | 116.90 | 117.60 | 116.90 | 117.60 | -7.967% | 3 | 563 | -78.418% |
| 2025-07-15 | 128.35 | 128.35 | 127.78 | 127.78 | 0.000% | 2 | 560 | -80.138% |